TPE:00960 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	22.71	22.71	22.61	22.62	22.62	-0.40%	539,303
Sep 21, 2026	22.86	22.86	22.66	22.71	22.71	-0.48%	682,146
Sep 20, 2026	22.75	22.94	22.75	22.82	22.82	-	126,774
Sep 18, 2026	22.75	22.94	22.75	22.82	22.82	1.29%	591,774
Sep 17, 2026	22.56	22.75	22.53	22.53	22.53	-0.13%	629,831
Sep 16, 2026	22.36	22.69	22.36	22.56	22.56	0.89%	524,378
Sep 15, 2026	22.16	22.40	22.16	22.36	22.36	1.08%	1,433,298
Sep 14, 2026	21.92	22.16	21.92	22.12	22.12	0.82%	888,046
Sep 11, 2026	21.63	21.96	21.63	21.94	21.94	1.90%	1,706,059
Sep 10, 2026	21.58	21.67	21.48	21.53	21.53	-	611,377
Sep 9, 2026	21.50	21.53	21.39	21.53	21.53	-0.05%	935,463
Sep 8, 2026	21.74	21.74	21.50	21.54	21.54	-0.92%	757,673
Sep 7, 2026	21.63	21.75	21.61	21.74	21.74	2.21%	620,169
Sep 4, 2026	21.50	21.50	21.18	21.27	21.27	-0.23%	592,637
Sep 3, 2026	21.03	21.40	21.03	21.32	21.32	2.40%	1,341,388
Sep 2, 2026	20.98	20.98	20.80	20.82	20.82	-0.67%	362,285
Sep 1, 2026	21.00	21.00	20.92	20.96	20.96	0.43%	322,217
Aug 31, 2026	20.80	20.95	20.76	20.87	20.87	0.53%	586,225
Aug 28, 2026	20.82	20.82	20.68	20.76	20.76	1.22%	1,674,874
Aug 27, 2026	20.80	20.84	20.44	20.51	20.51	-3.21%	4,338,546
Aug 26, 2026	21.63	21.63	21.14	21.19	21.19	-2.08%	5,230,237
Aug 25, 2026	21.68	22.08	21.64	21.64	21.64	0.05%	1,940,176
Aug 24, 2026	21.77	21.80	21.61	21.63	21.63	1.41%	2,502,642
Aug 21, 2026	21.00	21.33	20.99	21.33	21.33	2.11%	2,625,111
Aug 20, 2026	20.80	20.94	20.74	20.89	20.89	1.02%	1,238,072
Aug 19, 2026	20.70	20.74	20.44	20.68	20.68	-0.24%	438,861
Aug 18, 2026	20.50	20.83	20.50	20.73	20.73	2.52%	1,148,476
Aug 17, 2026	19.86	20.26	19.86	20.22	20.22	3.64%	1,175,882
Aug 14, 2026	19.48	19.54	19.43	19.51	19.51	2.15%	774,826
Aug 13, 2026	19.02	19.10	19.00	19.10	19.10	1.92%	469,443
Aug 12, 2026	18.81	18.87	18.74	18.74	18.74	-1.21%	246,115
Aug 11, 2026	19.00	19.04	18.96	18.97	18.97	-0.63%	132,296
Aug 10, 2026	18.94	19.09	18.94	19.09	19.09	0.79%	368,280
Aug 7, 2026	18.81	18.95	18.81	18.94	18.94	1.94%	157,192
Aug 6, 2026	18.70	18.70	18.55	18.58	18.58	-0.80%	151,311
Aug 5, 2026	19.01	19.01	18.73	18.73	18.73	-1.63%	318,053
Aug 4, 2026	18.97	19.06	18.97	19.04	19.04	0.58%	477,150
Aug 3, 2026	18.74	18.94	18.74	18.93	18.93	0.80%	681,248
Jul 31, 2026	18.74	18.82	18.74	18.78	18.78	0.97%	732,597
Jul 30, 2026	18.50	18.63	18.50	18.60	18.60	0.54%	1,026,875
Jul 29, 2026	18.50	18.55	18.45	18.50	18.50	1.20%	1,169,758
Jul 28, 2026	18.44	18.44	18.17	18.28	18.28	-1.67%	376,761
Jul 27, 2026	18.56	18.62	18.55	18.59	18.59	0.16%	1,009,675
Jul 24, 2026	18.42	18.57	18.15	18.56	18.56	1.64%	1,916,602
Jul 23, 2026	18.40	18.41	18.18	18.26	18.26	-0.76%	490,334
Jul 22, 2026	18.29	18.47	18.25	18.40	18.40	1.94%	1,128,849
Jul 21, 2026	17.85	18.08	17.85	18.05	18.05	1.58%	674,869
Jul 20, 2026	17.77	17.79	17.75	17.77	17.77	-0.84%	478,618
Jul 17, 2026	18.01	18.08	17.92	17.92	17.92	0.22%	1,118,144
Jul 16, 2026	17.94	17.94	17.86	17.88	17.88	-0.20%	398,630